COSUMAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 179.90 | 184.00 | 179.90 | 180.00 | 180.00 | 872 |
| 2022-11-21 | 179.95 | 180.80 | 179.90 | 179.90 | 179.90 | 2,186 |
| 2022-11-17 | 175.35 | 183.50 | 175.35 | 179.95 | 179.95 | 4,244 |
| 2022-11-16 | 180.95 | 181.00 | 175.20 | 175.35 | 175.35 | 6,246 |
| 2022-11-15 | 181.00 | 184.00 | 178.00 | 180.95 | 180.95 | 2,758 |
| 2022-11-14 | 177.50 | 181.00 | 177.50 | 181.00 | 181.00 | 70 |
| 2022-11-11 | 181.45 | 182.00 | 176.00 | 177.50 | 177.50 | 198,722 |
| 2022-11-10 | 183.00 | 184.00 | 181.45 | 181.45 | 181.45 | 5,146 |
| 2022-11-09 | 184.80 | 189.00 | 183.00 | 183.00 | 183.00 | 11,177 |
| 2022-11-08 | 185.00 | 185.00 | 184.80 | 184.80 | 184.80 | 14,351 |
| 2022-11-07 | 186.00 | 196.00 | 185.00 | 185.00 | 185.00 | 1,266 |
| 2022-11-04 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 1,953 |
| 2022-11-03 | 188.95 | 190.00 | 187.00 | 187.00 | 187.00 | 39,760 |
| 2022-11-02 | 195.95 | 195.95 | 188.95 | 188.95 | 188.95 | 13,725 |
| 2022-11-01 | 186.00 | 196.00 | 186.00 | 195.95 | 195.95 | 312 |
| 2022-10-31 | 186.00 | 187.00 | 181.00 | 186.00 | 186.00 | 133,878 |
| 2022-10-28 | 185.20 | 188.00 | 183.00 | 186.00 | 186.00 | 3,011 |
| 2022-10-27 | 185.00 | 186.00 | 185.00 | 185.20 | 185.20 | 7,800 |
| 2022-10-26 | 186.00 | 189.00 | 185.00 | 185.00 | 185.00 | 5,479 |
| 2022-10-25 | 186.75 | 189.00 | 185.00 | 186.00 | 186.00 | 3,341 |
| 2022-10-24 | 191.05 | 191.05 | 186.75 | 186.75 | 186.75 | 2,142 |
| 2022-10-21 | 199.00 | 199.00 | 191.05 | 191.05 | 191.05 | 36,579 |
| 2022-10-20 | 199.00 | 199.00 | 197.50 | 199.00 | 199.00 | 1,166 |
| 2022-10-19 | 203.65 | 203.65 | 199.00 | 199.00 | 199.00 | 21 |
| 2022-10-18 | 201.00 | 203.65 | 199.10 | 203.65 | 203.65 | 13 |
| 2022-10-17 | 204.05 | 205.00 | 201.00 | 201.00 | 201.00 | 89,077 |
| 2022-10-14 | 204.95 | 206.00 | 204.00 | 204.05 | 204.05 | 233,830 |
| 2022-10-13 | 206.70 | 206.70 | 204.95 | 204.95 | 204.95 | 291,003 |
| 2022-10-12 | 206.90 | 206.90 | 201.50 | 206.70 | 206.70 | 3,999 |
| 2022-10-11 | 202.00 | 207.00 | 202.00 | 206.90 | 206.90 | 20 |
| 2022-10-07 | 204.90 | 204.90 | 200.00 | 202.00 | 202.00 | 16,014 |
| 2022-10-06 | 201.00 | 204.90 | 200.00 | 204.90 | 204.90 | 373,699 |
| 2022-10-05 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | 77,283 |
| 2022-10-04 | 205.00 | 205.10 | 201.00 | 205.00 | 205.00 | 51,959 |
| 2022-10-03 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | 32,030 |
| 2022-09-30 | 205.00 | 209.90 | 205.00 | 209.00 | 209.00 | 90,048 |
| 2022-09-29 | 209.90 | 209.90 | 204.00 | 205.00 | 205.00 | 253,685 |
| 2022-09-28 | 213.95 | 214.50 | 206.00 | 209.90 | 209.90 | 31,057 |
| 2022-09-27 | 215.00 | 215.00 | 212.10 | 213.95 | 213.95 | 5,374 |
| 2022-09-26 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 50,227 |
| 2022-09-23 | 217.95 | 222.00 | 217.90 | 220.00 | 220.00 | 10,765 |
| 2022-09-22 | 222.00 | 223.00 | 216.00 | 217.95 | 217.95 | 911 |
| 2022-09-21 | 222.00 | 223.00 | 219.05 | 222.00 | 222.00 | 4,015 |
| 2022-09-20 | 222.00 | 225.50 | 218.00 | 222.00 | 222.00 | 5,532 |
| 2022-09-19 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | 11,000 |
| 2022-09-16 | 220.05 | 225.00 | 220.05 | 225.00 | 225.00 | 5,056 |
| 2022-09-15 | 220.00 | 224.40 | 220.00 | 220.05 | 220.05 | 48 |
| 2022-09-14 | 221.60 | 221.60 | 220.00 | 220.00 | 220.00 | 12,578 |
| 2022-09-13 | 222.00 | 225.00 | 221.60 | 221.60 | 221.60 | 1,503 |
| 2022-09-12 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 55 |
| 2022-09-09 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | 6,955 |
| 2022-09-08 | 224.75 | 224.85 | 222.50 | 223.00 | 223.00 | 3,446 |
| 2022-09-07 | 222.00 | 224.75 | 222.00 | 224.75 | 224.75 | 15 |
| 2022-09-06 | 222.00 | 224.70 | 222.00 | 222.00 | 222.00 | 45 |
| 2022-09-05 | 224.50 | 224.50 | 222.00 | 222.00 | 222.00 | 16 |
| 2022-09-02 | 220.00 | 224.50 | 220.00 | 224.50 | 224.50 | 9,317 |
| 2022-09-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3 |
| 2022-08-31 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 3,012 |
| 2022-08-30 | 222.00 | 224.90 | 222.00 | 224.00 | 224.00 | 315 |
| 2022-08-29 | 222.65 | 222.65 | 222.00 | 222.00 | 222.00 | 5,167 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.